Quest Holdings S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	4.450	4.450	4.285	4.355	3.668	102,999
2022-06-16	4.480	4.640	4.365	4.450	3.621	82,255
2022-06-15	4.540	4.605	4.420	4.510	3.670	43,153
2022-06-14	4.700	4.740	4.450	4.500	3.662	95,768
2022-06-10	4.990	4.990	4.765	4.800	3.906	38,599
2022-06-09	4.835	4.990	4.790	4.990	4.061	26,987
2022-06-08	4.800	4.840	4.750	4.840	3.939	31,915
2022-06-07	4.710	4.840	4.710	4.800	3.906	36,656
2022-06-06	4.980	5.040	4.800	4.800	3.906	57,922
2022-06-03	5.000	5.050	4.890	4.930	4.012	93,231
2022-06-02	5.040	5.090	4.975	5.000	4.069	58,313
2022-06-01	5.050	5.130	5.000	5.060	4.118	61,581
2022-05-31	5.100	5.110	5.000	5.010	4.077	67,952
2022-05-30	5.090	5.120	4.980	5.070	4.126	33,206
2022-05-27	5.120	5.150	5.030	5.030	4.093	128,121
2022-05-26	5.140	5.150	4.980	5.090	4.142	63,650
2022-05-25	5.120	5.160	5.000	5.080	4.134	52,566
2022-05-24	5.170	5.220	5.020	5.140	4.183	40,530
2022-05-23	5.140	5.220	5.140	5.190	4.223	2,442
2022-05-20	5.150	5.180	5.070	5.140	4.183	24,198
2022-05-19	5.120	5.180	5.000	5.050	4.110	58,689
2022-05-18	5.250	5.290	5.120	5.180	4.215	71,967
2022-05-17	4.980	5.190	4.915	5.190	4.223	42,631
2022-05-16	4.890	4.895	4.790	4.885	3.975	20,546
2022-05-13	4.950	4.990	4.720	4.875	3.967	64,204
2022-05-12	4.915	4.990	4.705	4.800	3.906	53,846
2022-05-11	4.890	4.975	4.810	4.915	4.000	28,425
2022-05-10	4.900	4.980	4.700	4.810	3.914	91,369
2022-05-09	4.990	4.990	4.825	4.895	3.983	51,998
2022-05-06	5.100	5.140	4.930	5.020	4.085	129,463
2022-05-05	5.400	5.580	5.060	5.100	4.150	155,421
2022-05-04	5.600	5.600	5.300	5.380	4.378	52,893
2022-05-03	5.760	5.890	5.400	5.500	4.476	124,177
2022-04-29	5.920	5.920	5.790	5.870	4.777	43,619
2022-04-28	5.760	5.920	5.700	5.790	4.712	30,200
2022-04-27	5.860	5.910	5.760	5.760	4.687	39,667
2022-04-26	5.960	6.030	5.850	5.980	4.866	21,626
2022-04-21	6.070	6.090	5.940	6.030	4.907	29,119
2022-04-20	6.000	6.040	5.880	5.950	4.842	46,577
2022-04-19	6.060	6.120	5.910	5.960	4.850	55,012
2022-04-14	5.970	6.080	5.910	6.060	4.931	46,629
2022-04-13	5.980	5.980	5.790	5.970	4.858	50,842
2022-04-12	5.840	5.960	5.800	5.830	4.744	61,778
2022-04-11	6.080	6.080	5.880	5.990	4.875	55,606
2022-04-08	6.000	6.100	5.950	6.080	4.948	49,225
2022-04-07	6.170	6.170	5.920	6.000	4.883	47,049
2022-04-06	6.180	6.200	6.040	6.170	5.021	55,731
2022-04-05	6.170	6.180	6.080	6.150	5.005	25,345
2022-04-04	5.860	6.190	5.860	6.050	4.923	52,522
2022-04-01	5.800	5.990	5.770	5.900	4.801	37,492
2022-03-31	5.830	5.850	5.720	5.760	4.687	37,793
2022-03-30	5.850	5.960	5.750	5.770	4.695	66,902
2022-03-29	5.950	5.960	5.770	5.900	4.801	99,483
2022-03-28	5.990	6.010	5.670	5.830	4.744	103,448
2022-03-24	5.920	6.030	5.660	5.840	4.752	94,474
2022-03-23	6.080	6.100	5.850	5.920	4.818	39,631
2022-03-22	6.200	6.200	5.990	6.050	4.923	93,868
2022-03-21	6.020	6.180	5.930	6.180	5.029	107,949
2022-03-18	6.200	6.230	5.980	6.140	4.997	591,454
2022-03-17	6.170	6.200	5.980	6.200	5.045	97,204

← NewerPage 19 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-12	0.4000 EUR
2025-06-23	0.3000 EUR
2024-06-25	0.2200 EUR
2023-06-20	0.2000 EUR
2022-06-17	0.1500 EUR
2022-02-01	1.2500 EUR
2021-06-23	0.3000 EUR
2020-12-04	0.3000 EUR
2020-07-21	0.1579 EUR
2019-11-25	0.1400 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.